Somero Enterprises, Inc. (AIM:SOM)
London · Delayed Price · Currency is GBP · Price in GBX 210.00
-5.00 (-2.33%)
Mar 5, 2026, 3:36 PM GMT
Somero Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 219.00 | 220.00 | 210.00 | 214.20 | - | -0.37% | 44,914 |
| Mar 4, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 26,637 |
| Mar 3, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 73,743 |
| Mar 2, 2026 | 220.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 37,289 |
| Feb 27, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 29,144 |
| Feb 26, 2026 | 215.00 | 220.00 | 215.00 | 215.00 | 215.00 | - | 125,304 |
| Feb 25, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 155,734 |
| Feb 24, 2026 | 215.00 | 219.00 | 210.00 | 215.00 | 215.00 | - | 8,228 |
| Feb 23, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 17,272 |
| Feb 20, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 100,100 |
| Feb 19, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | -0.92% | 10,716 |
| Feb 18, 2026 | 215.55 | 217.00 | 217.00 | 217.00 | 217.00 | -0.23% | 26,364 |
| Feb 17, 2026 | 215.00 | 220.00 | 210.00 | 217.50 | 217.50 | 1.16% | 165,144 |
| Feb 16, 2026 | 213.67 | 220.00 | 215.00 | 215.00 | 215.00 | -1.83% | 57,119 |
| Feb 13, 2026 | 215.00 | 220.00 | 210.00 | 219.00 | 219.00 | 1.86% | 80,087 |
| Feb 12, 2026 | 212.50 | 220.00 | 210.00 | 215.00 | 215.00 | 1.42% | 214,769 |
| Feb 11, 2026 | 220.00 | 225.00 | 210.00 | 212.00 | 212.00 | -3.64% | 169,281 |
| Feb 10, 2026 | 212.50 | 227.85 | 210.00 | 220.00 | 220.00 | 2.33% | 135,566 |
| Feb 9, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | -0.92% | 79,368 |
| Feb 6, 2026 | 220.00 | 225.00 | 210.00 | 217.00 | 217.00 | -1.36% | 111,284 |
| Feb 5, 2026 | 222.50 | 230.00 | 215.00 | 220.00 | 220.00 | -2.22% | 28,901 |
| Feb 4, 2026 | 220.00 | 230.00 | 215.00 | 225.00 | 225.00 | 2.27% | 27,764 |
| Feb 3, 2026 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 78,893 |
| Feb 2, 2026 | 225.00 | 235.00 | 215.00 | 220.00 | 220.00 | -3.30% | 148,758 |
| Jan 30, 2026 | 230.00 | 235.00 | 220.00 | 227.50 | 227.50 | -1.09% | 76,487 |
| Jan 29, 2026 | 235.00 | 240.00 | 220.00 | 230.00 | 230.00 | -2.13% | 450,866 |
| Jan 28, 2026 | 220.00 | 235.00 | 220.00 | 235.00 | 235.00 | 6.82% | 171,446 |
| Jan 27, 2026 | 215.00 | 220.00 | 207.00 | 220.00 | 220.00 | 1.85% | 200,821 |
| Jan 26, 2026 | 211.55 | 216.00 | 216.00 | 216.00 | 216.00 | 2.86% | 35,258 |
| Jan 23, 2026 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | - | 41,723 |
| Jan 22, 2026 | 206.00 | 206.00 | 206.00 | 210.00 | 210.00 | - | 144,923 |
| Jan 21, 2026 | 210.00 | 215.00 | 205.00 | 210.00 | 210.00 | - | 94,178 |
| Jan 20, 2026 | 208.23 | 210.00 | 210.00 | 210.00 | 210.00 | - | 41,860 |
| Jan 19, 2026 | 212.50 | 215.00 | 207.23 | 210.00 | 210.00 | -1.41% | 177,686 |
| Jan 16, 2026 | 212.50 | 215.00 | 213.00 | 213.00 | 213.00 | -0.93% | 129,593 |
| Jan 15, 2026 | 214.70 | 215.00 | 215.00 | 215.00 | 215.00 | - | 72,965 |
| Jan 14, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 152,418 |
| Jan 13, 2026 | 217.50 | 220.00 | 210.00 | 215.00 | 215.00 | -1.15% | 136,128 |
| Jan 12, 2026 | 217.50 | 225.00 | 215.00 | 217.50 | 217.50 | - | 182,782 |
| Jan 9, 2026 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | - | 120,278 |
| Jan 8, 2026 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | - | 10,051 |
| Jan 7, 2026 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | 0.23% | 219,492 |
| Jan 6, 2026 | 215.56 | 217.00 | 217.00 | 217.00 | 217.00 | -0.23% | 205,547 |
| Jan 5, 2026 | 225.00 | 218.00 | 218.00 | 217.50 | 217.50 | -0.23% | 116,939 |
| Jan 2, 2026 | 220.00 | 225.00 | 215.00 | 218.00 | 218.00 | -0.91% | 68,229 |
| Dec 31, 2025 | 216.00 | 219.00 | 219.00 | 220.00 | 220.00 | 0.46% | 4,769 |
| Dec 30, 2025 | 220.00 | 225.00 | 215.00 | 219.00 | 219.00 | - | 50,473 |
| Dec 29, 2025 | 220.00 | 225.00 | 215.00 | 219.00 | 219.00 | -0.45% | 68,005 |
| Dec 24, 2025 | 213.00 | 215.00 | 213.00 | 220.00 | 220.00 | 1.85% | 28,393 |
| Dec 23, 2025 | 222.50 | 225.00 | 215.00 | 216.00 | 216.00 | -1.82% | 115,231 |